豪悦护理(605009)股票信息
| 股票代码 | 605009 |
| 股票名称 | 豪悦护理 |
| 最新价/元 | 37.81 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -1.28 |
| 买入/元 | 37.81 |
| 卖出/元 | 37.85 |
| 昨收/元 | 38.30 |
| 今开/元 | 38.19 |
| 最高/元 | 38.64 |
| 最低/元 | 37.46 |
| 成交量/手 | 19668.16 |
| 成交额/万 | 7475.75 |
| 股净值/元 | 13.31 |
| 市净率 | 1.79 |
| 总市值/万 | 586913.09 |
| 流通值/万 | 584769.27 |
| 换手率/% | 1.27 |
| 入市日期 | 2020-09-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
豪悦护理(605009)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 38.19 | 37.81 | -0.49 | -1.28 | 19668.16 | 7475.75 | 1.27 |
| 2024-10-10 | 38.98 | 38.30 | -0.63 | -1.62 | 27178.63 | 10548.86 | 1.76 |
| 2024-10-09 | 41.50 | 38.93 | -4.32 | -9.99 | 48397.09 | 19159.29 | 3.13 |
| 2024-10-08 | 46.50 | 43.25 | 0.83 | 1.96 | 50113.90 | 21788.34 | 3.24 |
| 2024-09-30 | 40.45 | 42.42 | 3.50 | 8.99 | 42131.87 | 17443.71 | 2.72 |
| 2024-09-27 | 38.01 | 38.92 | 1.65 | 4.43 | 17719.40 | 6815.06 | 1.15 |
| 2024-09-26 | 36.68 | 37.27 | 0.46 | 1.25 | 16026.27 | 5892.15 | 1.04 |
| 2024-09-25 | 36.54 | 36.81 | 0.28 | 0.77 | 14067.16 | 5168.60 | 0.91 |
| 2024-09-24 | 36.00 | 36.53 | 0.70 | 1.95 | 15035.14 | 5416.53 | 0.97 |
| 2024-09-23 | 34.45 | 35.83 | 1.40 | 4.07 | 15279.08 | 5459.25 | 0.99 |
| 2024-09-20 | 33.57 | 34.43 | 0.84 | 2.50 | 17375.86 | 5959.51 | 1.12 |
| 2024-09-19 | 32.92 | 33.59 | 0.67 | 2.04 | 10302.74 | 3439.19 | 0.67 |
| 2024-09-18 | 32.60 | 32.92 | 0.05 | 0.15 | 4788.45 | 1573.40 | 0.31 |
| 2024-09-13 | 32.85 | 32.87 | 0.08 | 0.24 | 5747.37 | 1888.67 | 0.37 |
| 2024-09-12 | 32.82 | 32.79 | -0.04 | -0.12 | 4964.06 | 1630.95 | 0.32 |
| 2024-09-11 | 32.91 | 32.83 | 0.21 | 0.64 | 5844.00 | 1907.98 | 0.38 |
| 2024-09-10 | 32.17 | 32.62 | 0.56 | 1.75 | 8220.98 | 2649.87 | 0.53 |
| 2024-09-09 | 32.33 | 32.06 | -0.27 | -0.84 | 4548.39 | 1466.64 | 0.29 |
| 2024-09-06 | 33.29 | 32.33 | -0.96 | -2.88 | 6354.27 | 2075.33 | 0.41 |
| 2024-09-05 | 32.58 | 33.29 | 0.66 | 2.02 | 6092.49 | 2011.00 | 0.39 |
| 2024-09-04 | 32.50 | 32.63 | 0.02 | 0.06 | 5550.39 | 1818.24 | 0.36 |
| 2024-09-03 | 32.45 | 32.61 | 0.18 | 0.56 | 5134.88 | 1671.19 | 0.33 |
| 2024-09-02 | 33.02 | 32.43 | -0.59 | -1.79 | 9935.02 | 3241.86 | 0.64 |
| 2024-08-30 | 32.52 | 33.02 | 0.38 | 1.16 | 10652.71 | 3515.97 | 0.69 |
| 2024-08-29 | 31.68 | 32.64 | 0.94 | 2.97 | 11680.76 | 3759.20 | 0.76 |
| 2024-08-28 | 31.82 | 31.70 | -0.35 | -1.09 | 12073.51 | 3853.49 | 0.78 |
| 2024-08-27 | 32.31 | 32.05 | 0.15 | 0.47 | 14867.25 | 4756.94 | 0.96 |
| 2024-08-26 | 34.37 | 31.90 | -2.72 | -7.86 | 31155.45 | 10088.16 | 2.01 |
| 2024-08-23 | 35.00 | 34.62 | -0.17 | -0.49 | 4703.00 | 1628.55 | 0.30 |
| 2024-08-22 | 35.11 | 34.79 | -0.49 | -1.39 | 4247.98 | 1485.21 | 0.27 |
| 2024-08-21 | 35.79 | 35.28 | -0.17 | -0.48 | 2353.05 | 832.60 | 0.15 |
| 2024-08-20 | 36.18 | 35.45 | -0.73 | -2.02 | 4104.89 | 1461.50 | 0.27 |
| 2024-08-19 | 36.54 | 36.18 | -0.44 | -1.20 | 4073.53 | 1481.98 | 0.26 |
| 2024-08-16 | 37.26 | 36.62 | -0.64 | -1.72 | 4864.93 | 1796.51 | 0.31 |
| 2024-08-15 | 37.30 | 37.26 | -0.07 | -0.19 | 4604.71 | 1722.45 | 0.30 |
| 2024-08-14 | 37.69 | 37.33 | -0.38 | -1.01 | 3822.80 | 1431.04 | 0.25 |
| 2024-08-13 | 37.53 | 37.71 | 0.06 | 0.16 | 3513.80 | 1318.07 | 0.23 |
| 2024-08-12 | 37.12 | 37.65 | 0.25 | 0.67 | 2630.35 | 989.65 | 0.17 |
| 2024-08-09 | 37.68 | 37.40 | -0.24 | -0.64 | 3167.33 | 1193.63 | 0.20 |
| 2024-08-08 | 36.62 | 37.64 | 0.84 | 2.28 | 5910.05 | 2202.74 | 0.38 |
| 2024-08-07 | 36.96 | 36.80 | -0.16 | -0.43 | 3645.72 | 1340.83 | 0.24 |
| 2024-08-06 | 36.77 | 36.96 | 0.59 | 1.62 | 4192.59 | 1541.88 | 0.27 |
| 2024-08-05 | 36.47 | 36.37 | -0.12 | -0.33 | 5502.80 | 2025.73 | 0.36 |
| 2024-08-02 | 36.51 | 36.49 | -0.25 | -0.68 | 3183.54 | 1171.36 | 0.21 |
| 2024-08-01 | 37.59 | 36.74 | -0.66 | -1.77 | 4690.49 | 1729.96 | 0.30 |
| 2024-07-31 | 36.02 | 37.40 | 1.35 | 3.75 | 7031.76 | 2600.36 | 0.45 |
| 2024-07-30 | 35.78 | 36.05 | 0.24 | 0.67 | 3721.93 | 1338.25 | 0.24 |
| 2024-07-29 | 36.30 | 35.81 | -0.30 | -0.83 | 3158.84 | 1131.75 | 0.20 |
| 2024-07-26 | 35.68 | 36.11 | 0.53 | 1.49 | 4385.33 | 1582.92 | 0.28 |
| 2024-07-25 | 35.19 | 35.58 | 0.36 | 1.02 | 4386.37 | 1559.55 | 0.28 |
| 2024-07-24 | 35.45 | 35.22 | -0.26 | -0.73 | 6297.55 | 2228.47 | 0.41 |
| 2024-07-23 | 36.64 | 35.48 | -1.03 | -2.82 | 7902.57 | 2824.04 | 0.51 |
| 2024-07-22 | 37.00 | 36.51 | -0.32 | -0.87 | 4916.92 | 1795.20 | 0.32 |
| 2024-07-19 | 37.65 | 36.83 | -0.86 | -2.28 | 8823.64 | 3263.04 | 0.57 |
| 2024-07-18 | 37.03 | 37.69 | 0.65 | 1.76 | 8183.50 | 3060.44 | 0.53 |
| 2024-07-17 | 37.37 | 37.04 | -0.31 | -0.83 | 10665.76 | 3932.53 | 0.69 |
| 2024-07-16 | 38.01 | 37.35 | -0.61 | -1.61 | 6385.99 | 2385.95 | 0.41 |
| 2024-07-15 | 38.05 | 37.96 | -0.12 | -0.32 | 4660.35 | 1762.80 | 0.30 |
| 2024-07-12 | 38.53 | 38.08 | -0.32 | -0.83 | 5971.88 | 2273.96 | 0.39 |
| 2024-07-11 | 39.20 | 38.40 | -0.38 | -0.98 | 8389.26 | 3231.04 | 0.54 |
| 2024-07-10 | 39.61 | 38.78 | -0.83 | -2.10 | 4970.66 | 1937.78 | 0.32 |
| 2024-07-09 | 39.25 | 39.61 | 0.13 | 0.33 | 5532.72 | 2180.85 | 0.36 |
| 2024-07-08 | 40.10 | 39.48 | -0.82 | -2.04 | 7299.80 | 2895.84 | 0.47 |
| 2024-07-05 | 38.51 | 40.30 | 1.41 | 3.63 | 7545.42 | 2982.10 | 0.49 |
| 2024-07-04 | 39.04 | 38.89 | -0.35 | -0.89 | 7330.86 | 2869.12 | 0.47 |
| 2024-07-03 | 39.45 | 39.24 | -0.32 | -0.81 | 4667.88 | 1829.10 | 0.30 |
| 2024-07-02 | 40.16 | 39.56 | -0.69 | -1.71 | 4771.72 | 1896.65 | 0.31 |
| 2024-07-01 | 39.67 | 40.25 | 0.81 | 2.05 | 6383.74 | 2566.92 | 0.41 |
| 2024-06-28 | 39.50 | 39.44 | 0.08 | 0.20 | 6407.49 | 2545.86 | 0.41 |
| 2024-06-27 | 40.15 | 39.36 | -0.95 | -2.36 | 5949.45 | 2354.76 | 0.38 |
| 2024-06-26 | 39.67 | 40.31 | 0.82 | 2.08 | 6736.06 | 2685.61 | 0.44 |
| 2024-06-25 | 39.05 | 39.49 | 0.47 | 1.21 | 5485.41 | 2172.89 | 0.35 |
| 2024-06-24 | 39.98 | 39.02 | -1.14 | -2.84 | 7367.49 | 2906.79 | 0.48 |
| 2024-06-21 | 40.63 | 40.16 | -0.47 | -1.16 | 6966.70 | 2815.07 | 0.45 |
| 2024-06-20 | 41.14 | 40.63 | -0.74 | -1.79 | 5016.91 | 2059.02 | 0.32 |
| 2024-06-19 | 42.69 | 41.37 | -0.86 | -2.04 | 5627.58 | 2355.32 | 0.36 |
| 2024-06-18 | 43.40 | 43.08 | -0.37 | -0.85 | 6183.94 | 2674.23 | 0.40 |
| 2024-06-17 | 43.00 | 43.45 | 0.23 | 0.53 | 6300.75 | 2738.55 | 0.41 |
| 2024-06-14 | 42.62 | 43.22 | 0.55 | 1.29 | 14486.86 | 6165.65 | 0.94 |
| 2024-06-13 | 44.41 | 42.67 | -1.93 | -4.33 | 15846.62 | 6829.27 | 1.02 |
| 2024-06-12 | 45.21 | 44.60 | -0.51 | -1.13 | 4817.93 | 2158.46 | 0.31 |
| 2024-06-11 | 45.10 | 45.11 | 0.01 | 0.02 | 6139.30 | 2732.71 | 0.40 |
| 2024-06-07 | 44.81 | 45.10 | 0.36 | 0.81 | 5313.65 | 2378.22 | 0.34 |
| 2024-06-06 | 45.51 | 44.74 | -0.77 | -1.69 | 8652.00 | 3887.31 | 0.56 |
| 2024-06-05 | 46.09 | 45.51 | -0.40 | -0.87 | 5095.22 | 2337.50 | 0.33 |
| 2024-06-04 | 45.10 | 45.91 | 0.61 | 1.35 | 5628.33 | 2564.45 | 0.36 |
| 2024-06-03 | 46.06 | 45.30 | -0.69 | -1.50 | 6374.06 | 2905.44 | 0.41 |
| 2024-05-31 | 46.20 | 45.99 | -0.04 | -0.09 | 7219.23 | 3319.34 | 0.47 |
| 2024-05-30 | 45.30 | 46.03 | 0.72 | 1.59 | 10581.62 | 4901.18 | 0.68 |
| 2024-05-29 | 43.71 | 45.31 | 1.34 | 3.05 | 11595.05 | 5202.45 | 0.75 |
| 2024-05-28 | 43.55 | 43.97 | 0.27 | 0.62 | 7330.96 | 3218.04 | 0.47 |
| 2024-05-27 | 43.47 | 43.70 | 0.34 | 0.78 | 4990.48 | 2160.01 | 0.32 |
| 2024-05-24 | 43.30 | 43.36 | -0.19 | -0.44 | 5776.30 | 2507.52 | 0.37 |
| 2024-05-23 | 43.80 | 43.55 | -0.58 | -1.31 | 15323.55 | 6659.16 | 0.99 |
| 2024-05-22 | 45.84 | 44.13 | -2.62 | -5.60 | 32221.34 | 14305.85 | 2.08 |
| 2024-05-21 | 46.09 | 46.75 | 0.66 | 1.43 | 11038.61 | 5172.17 | 0.71 |
| 2024-05-20 | 46.10 | 46.09 | -0.32 | -0.69 | 10632.17 | 4894.65 | 0.69 |
| 2024-05-17 | 46.45 | 46.41 | -0.31 | -0.66 | 9185.39 | 4279.08 | 0.59 |
| 2024-05-16 | 47.61 | 46.72 | -0.89 | -1.87 | 12098.44 | 5658.63 | 0.78 |
| 2024-05-15 | 47.01 | 47.61 | 0.06 | 0.13 | 11710.54 | 5545.91 | 0.76 |
日K线
周K线
月K线
